Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.990 4.045 3.880 3.902 2,922,544 -0.07(-1.66%)
Jan 28, 2010 3.996 4.100 3.907 3.968 1,384,636 -0.10(-2.57%)
Jan 27, 2010 3.852 4.073 3.775 4.073 1,714,316 +0.21(+5.41%)
Jan 26, 2010 4.062 4.062 3.852 3.863 1,527,859 -0.10(-2.64%)
Jan 25, 2010 4.089 4.139 3.946 3.968 1,398,464 -0.08(-2.04%)
Jan 22, 2010 4.139 4.265 4.001 4.051 2,170,970 -0.10(-2.52%)
Jan 21, 2010 4.056 4.183 3.946 4.155 3,256,792 +0.12(+3.00%)
Jan 20, 2010 4.051 4.100 3.880 4.034 1,398,808 -0.05(-1.21%)
Jan 19, 2010 4.018 4.089 3.996 4.084 1,195,374 +0.08(+2.06%)
Jan 15, 2010 4.045 4.001 4.001 4.001 1,196,337 -0.06(-1.49%)
Jan 14, 2010 3.946 4.100 3.932 4.062 1,065,038 +0.13(+3.22%)
Jan 13, 2010 3.896 3.946 3.830 3.935 734,991 +0.05(+1.27%)
Jan 12, 2010 3.852 3.907 3.825 3.885 711,849 +0.00(+0.00%)
Jan 11, 2010 4.051 4.062 3.874 3.885 717,635 -0.14(-3.55%)
Jan 08, 2010 3.924 4.034 3.918 4.029 910,357 +0.07(+1.81%)
Jan 07, 2010 3.808 4.001 3.792 3.957 1,346,346 +0.13(+3.45%)
Jan 06, 2010 3.792 3.852 3.742 3.825 1,137,799 +0.04(+1.02%)
Jan 05, 2010 3.874 3.874 3.770 3.786 1,356,987 -0.08(-2.13%)
Jan 04, 2010 3.781 3.869 3.781 3.869 1,268,550 +0.13(+3.53%)
Dec 31, 2009 3.803 3.737 3.737 3.737 760,793 -0.07(-1.74%)
Dec 30, 2009 3.797 3.852 3.731 3.803 790,367 -0.01(-0.14%)
Dec 29, 2009 3.797 3.847 3.775 3.808 719,087 +0.00(+0.00%)
Dec 28, 2009 3.814 3.814 3.786 3.808 601,252 -0.01(-0.14%)
Dec 24, 2009 3.814 3.836 3.775 3.814 331,314 +0.01(+0.29%)
Dec 23, 2009 3.814 3.891 3.770 3.803 1,128,020 -0.02(-0.43%)
Dec 22, 2009 3.863 3.940 3.814 3.819 1,387,616 +0.06(+1.46%)
Dec 21, 2009 3.753 3.885 3.726 3.764 1,405,080 +0.01(+0.29%)
Dec 18, 2009 3.676 3.753 3.621 3.753 2,280,543 +0.12(+3.18%)
Dec 17, 2009 3.682 3.720 3.627 3.638 1,035,064 -0.06(-1.64%)
Dec 16, 2009 3.737 3.770 3.671 3.698 945,771 -0.01(-0.15%)
Dec 15, 2009 3.693 3.781 3.693 3.704 1,282,557 -0.01(-0.30%)
Dec 14, 2009 3.654 3.720 3.654 3.715 851,847 +0.04(+1.20%)
Dec 11, 2009 3.704 3.704 3.638 3.671 537,485 +0.00(+0.00%)
Dec 10, 2009 3.676 3.715 3.621 3.671 1,003,573 +0.00(+0.00%)
Dec 09, 2009 3.704 3.709 3.613 3.671 766,340 -0.02(-0.45%)
Dec 08, 2009 3.638 3.720 3.632 3.687 1,169,761 +0.00(+0.00%)
Dec 07, 2009 3.676 3.726 3.649 3.687 771,319 +0.00(+0.00%)
Dec 04, 2009 3.638 3.715 3.594 3.687 1,190,335 +0.12(+3.40%)
Dec 03, 2009 3.671 3.715 3.555 3.566 813,654 -0.09(-2.41%)
Dec 02, 2009 3.605 3.709 3.594 3.654 1,536,314 +0.06(+1.53%)
Dec 01, 2009 3.638 3.682 3.583 3.599 1,097,663 +0.02(+0.46%)
Nov 30, 2009 3.550 3.599 3.467 3.583 1,367,444 +0.08(+2.36%)
Nov 27, 2009 3.605 3.687 3.500 3.500 780,940 -0.17(-4.65%)
Nov 25, 2009 3.704 3.742 3.665 3.671 523,613 -0.02(-0.45%)
Nov 24, 2009 3.709 3.737 3.627 3.687 689,863 -0.01(-0.30%)
Nov 23, 2009 3.748 3.808 3.693 3.698 1,180,245 -0.02(-0.44%)
Nov 20, 2009 3.605 3.715 3.594 3.715 988,842 +0.09(+2.58%)
Nov 19, 2009 3.671 3.687 3.599 3.621 976,719 -0.08(-2.08%)
Nov 18, 2009 3.704 3.764 3.660 3.698 903,220 -0.02(-0.44%)
Nov 17, 2009 3.682 3.775 3.621 3.715 1,352,740 +0.06(+1.50%)
Nov 16, 2009 3.698 3.792 3.616 3.660 1,837,836 -0.01(-0.15%)
Nov 13, 2009 3.665 3.682 3.583 3.665 1,245,128 +0.03(+0.76%)
Nov 12, 2009 3.775 3.830 3.621 3.638 1,701,037 -0.14(-3.64%)
Nov 11, 2009 3.759 3.847 3.715 3.775 919,869 +0.06(+1.48%)
Nov 10, 2009 3.781 3.808 3.660 3.720 1,076,801 -0.09(-2.31%)
Nov 09, 2009 3.759 3.808 3.704 3.808 941,950 +0.12(+3.13%)
Nov 06, 2009 3.698 3.775 3.660 3.693 1,259,573 -0.07(-1.90%)
Nov 05, 2009 3.770 3.808 3.643 3.764 1,637,550 +0.03(+0.88%)
Nov 04, 2009 3.863 3.863 3.720 3.731 1,747,851 -0.10(-2.73%)
Nov 03, 2009 3.797 3.885 3.726 3.836 1,400,101 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.